Henan Jindan Lactic Acid Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	20.690	20.800	20.470	20.500	20.201	822,900
2023-07-26	20.550	20.780	20.440	20.720	20.418	881,974
2023-07-25	20.520	20.600	20.380	20.580	20.280	983,009
2023-07-24	21.280	21.280	20.300	20.310	20.014	2,208,061
2023-07-21	21.210	21.370	21.030	21.360	21.049	1,148,455
2023-07-20	21.210	21.360	21.170	21.190	20.881	1,059,920
2023-07-19	21.190	21.520	21.100	21.260	20.950	1,028,443
2023-07-18	21.300	21.350	21.070	21.190	20.881	749,480
2023-07-17	21.010	21.350	21.010	21.220	20.911	1,179,115
2023-07-14	21.310	21.560	21.000	21.230	20.921	2,135,131
2023-07-13	21.120	21.520	21.100	21.490	21.177	3,429,957
2023-07-12	21.650	22.100	21.580	22.100	21.778	3,762,471
2023-07-11	21.480	21.940	21.330	21.870	21.551	4,235,270
2023-07-10	20.880	21.060	20.840	21.010	20.704	564,239
2023-07-07	20.880	21.050	20.680	20.990	20.684	640,049
2023-07-06	21.120	21.120	20.790	20.910	20.605	531,500
2023-07-05	21.050	21.120	20.870	20.890	20.586	514,160
2023-07-04	20.960	21.120	20.910	21.050	20.743	489,800
2023-07-03	20.920	21.180	20.890	21.000	20.694	864,580
2023-06-30	20.640	21.150	20.640	20.930	20.625	769,573
2023-06-29	20.380	20.740	20.350	20.640	20.339	528,080
2023-06-28	20.430	20.490	20.140	20.360	20.063	494,260
2023-06-27	20.170	20.490	20.170	20.430	20.132	487,632
2023-06-26	20.320	20.470	20.150	20.160	19.866	686,440
2023-06-21	20.840	20.960	20.440	20.450	20.152	566,540
2023-06-20	20.820	20.960	20.660	20.800	20.497	634,263
2023-06-19	20.900	21.200	20.800	20.810	20.507	656,240
2023-06-16	20.810	21.300	20.810	20.990	20.684	697,900
2023-06-15	20.670	20.850	20.660	20.820	20.517	648,040
2023-06-14	20.700	20.860	20.450	20.740	20.438	688,860
2023-06-13	20.550	20.750	20.540	20.600	20.300	607,880
2023-06-12	20.170	20.770	20.070	20.710	20.408	1,276,880
2023-06-09	20.500	20.610	20.280	20.290	19.994	987,777
2023-06-08	20.920	21.080	20.480	20.540	20.241	854,377
2023-06-07	20.930	21.050	20.710	20.920	20.615	725,085
2023-06-06	21.130	21.320	20.890	20.930	20.625	894,480
2023-06-05	21.280	21.280	21.000	21.130	20.822	845,579
2023-06-02	20.780	21.210	20.680	21.180	20.871	812,060
2023-06-01	20.720	21.000	20.520	20.800	20.497	788,500
2023-05-31	21.200	21.200	20.780	20.860	20.556	759,140
2023-05-30	21.550	21.550	20.860	21.040	20.625	988,700
2023-05-29	20.940	21.770	20.940	21.400	20.978	2,028,180
2023-05-26	21.090	21.140	20.820	20.940	20.527	751,100
2023-05-25	20.880	21.210	20.850	21.100	20.684	789,960
2023-05-24	21.300	21.300	20.850	21.010	20.596	577,700
2023-05-23	21.150	21.270	20.850	21.050	20.635	737,953
2023-05-22	20.770	21.080	20.710	21.020	20.605	792,977
2023-05-19	20.810	21.150	20.660	20.980	20.566	1,076,065
2023-05-18	20.420	21.390	20.320	20.930	20.517	1,785,744
2023-05-17	20.410	20.580	20.170	20.420	20.017	855,600
2023-05-16	20.810	20.850	20.330	20.400	19.998	1,035,440
2023-05-15	20.840	20.940	20.330	20.810	20.400	977,457
2023-05-12	21.210	21.290	20.720	20.720	20.311	1,232,300
2023-05-11	21.250	21.400	21.110	21.220	20.801	603,684
2023-05-10	21.130	21.490	21.010	21.180	20.762	765,220
2023-05-09	21.450	21.450	20.920	21.020	20.605	1,128,124
2023-05-08	21.500	21.590	21.130	21.320	20.900	807,400
2023-05-05	21.200	21.390	20.920	21.360	20.939	927,680
2023-05-04	21.500	21.660	21.080	21.240	20.821	1,264,020
2023-04-28	21.580	21.800	20.860	21.660	21.233	2,764,590

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.1000 CNY
2025-06-03	0.0500 CNY
2024-06-04	0.1000 CNY
2023-05-31	0.1100 CNY
2022-06-16	0.0750 CNY
2021-05-27	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.